575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240304,183200,32426253,1555,1555,1555,1555,6500
|
||
|
|
20240304,183100,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,183000,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,182900,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,182800,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,182700,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,182600,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,182500,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,182400,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,182300,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,182200,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,182100,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,182000,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,181900,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,181800,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,181700,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,181600,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,181500,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,181400,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,181300,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,181200,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,181100,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,181000,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,180900,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,180800,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,180700,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,180600,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,180500,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,180400,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,180300,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,180200,32426253,1555,1555,1555,1555,6500
|
||
|
|
20240304,180100,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,180000,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,175900,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,175800,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,175700,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,175600,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,175500,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,175400,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,175300,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,175200,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,175100,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,175000,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,174900,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,174800,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,174700,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,174600,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,174500,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,174400,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,174300,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,174200,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,174100,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,174000,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,173900,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,173800,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,173700,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,173600,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,173500,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,173400,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,173300,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,173200,32426253,1555,1555,1555,1555,6500
|
||
|
|
20240304,173100,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,173000,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,172900,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,172800,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,172700,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,172600,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,172500,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,172400,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,172300,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,172200,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,172100,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,172000,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,171900,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,171800,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,171700,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,171600,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,171500,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,171400,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,171300,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,171200,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,171100,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,171000,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,170900,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,170800,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,170700,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,170600,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,170500,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,170400,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,170300,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,170200,32426253,1555,1555,1555,1555,6500
|
||
|
|
20240304,170100,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,170000,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,165900,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,165800,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,165700,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,165600,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,165500,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,165400,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,165300,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,165200,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,165100,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,165000,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,164900,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,164800,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,164700,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,164600,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,164500,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,164400,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,164300,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,164200,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,164100,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,164000,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,163900,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,163800,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,163700,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,163600,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,163500,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,163400,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,163300,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,163200,32426253,1555,1555,1555,1555,6500
|
||
|
|
20240304,163100,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,163000,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,162900,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,162800,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,162700,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,162600,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,162500,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,162400,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,162300,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,162200,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,162100,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,162000,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,161900,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,161800,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,161700,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,161600,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,161500,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,161400,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,161300,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,161200,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,161100,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,161000,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,160900,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,160800,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,160700,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,160600,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,160500,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,160400,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,160300,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,160200,32426253,1555,1555,1555,1555,6500
|
||
|
|
20240304,160100,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,160000,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,155900,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,155800,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,155700,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,155600,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,155500,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,155400,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,155300,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,155200,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,155100,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,155000,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,154900,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,154800,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,154700,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,154600,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,154500,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,154400,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,154300,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,154200,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,154100,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,154000,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,153900,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,153800,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,153700,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,153600,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,153500,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,153400,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,153300,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,153200,32426253,1555,1555,1555,1555,6500
|
||
|
|
20240304,153100,32426253,1555,1555,1555,1555,0
|
||
|
|
20240304,153000,32426253,1555,1555,1555,1555,6500
|
||
|
|
20240304,152900,22318753,1568,1568,1568,1568,0
|
||
|
|
20240304,152800,22318753,1568,1568,1568,1568,0
|
||
|
|
20240304,152700,22318753,1568,1568,1568,1568,0
|
||
|
|
20240304,152600,22318753,1568,1568,1568,1568,0
|
||
|
|
20240304,152500,22318753,1568,1568,1568,1568,0
|
||
|
|
20240304,152400,22318753,1568,1568,1568,1568,0
|
||
|
|
20240304,152300,22318753,1568,1568,1568,1568,0
|
||
|
|
20240304,152200,22318753,1568,1568,1568,1568,0
|
||
|
|
20240304,152100,22318753,1568,1568,1568,1568,0
|
||
|
|
20240304,152000,22318753,1568,1568,1568,1568,0
|
||
|
|
20240304,151900,22318753,1568,1558,1568,1558,96
|
||
|
|
20240304,151800,22168521,1558,1558,1558,1558,0
|
||
|
|
20240304,151700,22168521,1558,1557,1558,1557,138
|
||
|
|
20240304,151600,21953652,1557,1557,1557,1557,0
|
||
|
|
20240304,151500,21953652,1557,1557,1557,1557,619
|
||
|
|
20240304,151400,20989869,1558,1558,1558,1558,0
|
||
|
|
20240304,151300,20989869,1558,1558,1558,1557,3
|
||
|
|
20240304,151200,20985196,1557,1557,1557,1557,0
|
||
|
|
20240304,151100,20985196,1557,1557,1557,1557,0
|
||
|
|
20240304,151000,20985196,1557,1557,1557,1557,0
|
||
|
|
20240304,150900,20985196,1557,1557,1557,1557,1
|
||
|
|
20240304,150800,20983639,1557,1557,1557,1557,0
|
||
|
|
20240304,150700,20983639,1557,1557,1557,1557,0
|
||
|
|
20240304,150600,20983639,1557,1557,1557,1557,0
|
||
|
|
20240304,150500,20983639,1557,1557,1557,1557,652
|
||
|
|
20240304,150400,19968475,1557,1557,1557,1557,0
|
||
|
|
20240304,150300,19968475,1557,1557,1557,1557,0
|
||
|
|
20240304,150200,19968475,1557,1557,1557,1557,0
|
||
|
|
20240304,150100,19968475,1557,1557,1557,1557,611
|
||
|
|
20240304,150000,19017148,1558,1558,1558,1558,39
|
||
|
|
20240304,145900,18956386,1558,1558,1558,1558,0
|
||
|
|
20240304,145800,18956386,1558,1558,1558,1558,0
|
||
|
|
20240304,145700,18956386,1558,1558,1558,1558,0
|
||
|
|
20240304,145600,18956386,1558,1558,1558,1558,0
|
||
|
|
20240304,145500,18956386,1558,1558,1558,1558,0
|
||
|
|
20240304,145400,18956386,1558,1558,1558,1558,0
|
||
|
|
20240304,145300,18956386,1558,1558,1558,1558,0
|
||
|
|
20240304,145200,18956386,1558,1558,1558,1558,0
|
||
|
|
20240304,145100,18956386,1558,1558,1558,1558,25
|
||
|
|
20240304,145000,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,144900,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,144800,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,144700,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,144600,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,144500,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,144400,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,144300,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,144200,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,144100,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,144000,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,143900,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,143800,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,143700,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,143600,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,143500,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,143400,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,143300,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,143200,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,143100,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,143000,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,142900,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,142800,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,142700,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,142600,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,142500,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,142400,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,142300,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,142200,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,142100,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,142000,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,141900,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,141800,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,141700,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,141600,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,141500,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,141400,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,141300,18917436,1558,1558,1558,1558,0
|
||
|
|
20240304,141200,18917436,1558,1558,1558,1558,81
|
||
|
|
20240304,141100,18791238,1558,1558,1558,1558,4
|
||
|
|
20240304,141000,18785006,1558,1558,1558,1558,0
|
||
|
|
20240304,140900,18785006,1558,1558,1558,1558,0
|
||
|
|
20240304,140800,18785006,1558,1558,1558,1558,0
|
||
|
|
20240304,140700,18785006,1558,1558,1558,1558,0
|
||
|
|
20240304,140600,18785006,1558,1558,1558,1558,1
|
||
|
|
20240304,140500,18783448,1558,1558,1558,1558,69
|
||
|
|
20240304,140400,18675946,1558,1558,1558,1558,0
|
||
|
|
20240304,140300,18675946,1558,1558,1558,1558,0
|
||
|
|
20240304,140200,18675946,1558,1558,1558,1558,0
|
||
|
|
20240304,140100,18675946,1558,1558,1558,1558,0
|
||
|
|
20240304,140000,18675946,1558,1558,1558,1558,0
|
||
|
|
20240304,135900,18675946,1558,1558,1558,1558,0
|
||
|
|
20240304,135800,18675946,1558,1558,1558,1558,1
|
||
|
|
20240304,135700,18674388,1559,1559,1559,1559,0
|
||
|
|
20240304,135600,18674388,1559,1559,1559,1559,0
|
||
|
|
20240304,135500,18674388,1559,1559,1559,1559,0
|
||
|
|
20240304,135400,18674388,1559,1559,1559,1559,0
|
||
|
|
20240304,135300,18674388,1559,1559,1559,1559,0
|
||
|
|
20240304,135200,18674388,1559,1559,1559,1559,20
|
||
|
|
20240304,135100,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,135000,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,134900,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,134800,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,134700,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,134600,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,134500,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,134400,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,134300,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,134200,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,134100,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,134000,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,133900,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,133800,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,133700,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,133600,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,133500,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,133400,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,133300,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,133200,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,133100,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,133000,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,132900,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,132800,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,132700,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,132600,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,132500,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,132400,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,132300,18643208,1560,1560,1560,1560,0
|
||
|
|
20240304,132200,18643208,1560,1560,1560,1560,58
|
||
|
|
20240304,132100,18552728,1560,1560,1560,1560,0
|
||
|
|
20240304,132000,18552728,1560,1560,1560,1560,0
|
||
|
|
20240304,131900,18552728,1560,1560,1560,1560,0
|
||
|
|
20240304,131800,18552728,1560,1560,1560,1560,0
|
||
|
|
20240304,131700,18552728,1560,1560,1560,1560,2
|
||
|
|
20240304,131600,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,131500,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,131400,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,131300,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,131200,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,131100,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,131000,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,130900,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,130800,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,130700,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,130600,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,130500,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,130400,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,130300,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,130200,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,130100,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,130000,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,125900,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,125800,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,125700,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,125600,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,125500,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,125400,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,125300,18549608,1564,1564,1564,1564,0
|
||
|
|
20240304,125200,18549608,1564,1564,1564,1564,1
|
||
|
|
20240304,125100,18548044,1557,1557,1557,1557,0
|
||
|
|
20240304,125000,18548044,1557,1557,1557,1557,0
|
||
|
|
20240304,124900,18548044,1557,1557,1557,1557,0
|
||
|
|
20240304,124800,18548044,1557,1557,1557,1557,0
|
||
|
|
20240304,124700,18548044,1557,1557,1557,1557,0
|
||
|
|
20240304,124600,18548044,1557,1557,1557,1557,0
|
||
|
|
20240304,124500,18548044,1557,1557,1557,1557,200
|
||
|
|
20240304,124400,18236644,1557,1557,1557,1557,0
|
||
|
|
20240304,124300,18236644,1557,1557,1557,1557,0
|
||
|
|
20240304,124200,18236644,1557,1557,1557,1557,0
|
||
|
|
20240304,124100,18236644,1557,1558,1558,1557,9
|
||
|
|
20240304,124000,18222626,1557,1557,1557,1557,0
|
||
|
|
20240304,123900,18222626,1557,1557,1557,1557,0
|
||
|
|
20240304,123800,18222626,1557,1557,1557,1557,0
|
||
|
|
20240304,123700,18222626,1557,1557,1557,1557,0
|
||
|
|
20240304,123600,18222626,1557,1557,1557,1557,100
|
||
|
|
20240304,123500,18066926,1557,1557,1557,1557,0
|
||
|
|
20240304,123400,18066926,1557,1557,1557,1557,0
|
||
|
|
20240304,123300,18066926,1557,1557,1557,1557,0
|
||
|
|
20240304,123200,18066926,1557,1557,1557,1557,0
|
||
|
|
20240304,123100,18066926,1557,1557,1557,1557,150
|
||
|
|
20240304,123000,17833376,1557,1557,1557,1557,0
|
||
|
|
20240304,122900,17833376,1557,1558,1558,1557,29
|
||
|
|
20240304,122800,17788213,1557,1557,1557,1557,0
|
||
|
|
20240304,122700,17788213,1557,1557,1557,1557,0
|
||
|
|
20240304,122600,17788213,1557,1557,1557,1557,0
|
||
|
|
20240304,122500,17788213,1557,1557,1557,1557,0
|
||
|
|
20240304,122400,17788213,1557,1557,1557,1557,0
|
||
|
|
20240304,122300,17788213,1557,1557,1557,1557,0
|
||
|
|
20240304,122200,17788213,1557,1557,1557,1557,0
|
||
|
|
20240304,122100,17788213,1557,1557,1557,1557,0
|
||
|
|
20240304,122000,17788213,1557,1557,1557,1557,0
|
||
|
|
20240304,121900,17788213,1557,1557,1557,1557,0
|
||
|
|
20240304,121800,17788213,1557,1557,1557,1557,0
|
||
|
|
20240304,121700,17788213,1557,1557,1557,1557,0
|
||
|
|
20240304,121600,17788213,1557,1557,1557,1557,0
|
||
|
|
20240304,121500,17788213,1557,1557,1557,1557,0
|
||
|
|
20240304,121400,17788213,1557,1557,1557,1557,192
|
||
|
|
20240304,121300,17489269,1557,1557,1557,1557,0
|
||
|
|
20240304,121200,17489269,1557,1557,1557,1557,0
|
||
|
|
20240304,121100,17489269,1557,1557,1557,1557,0
|
||
|
|
20240304,121000,17489269,1557,1557,1557,1557,0
|
||
|
|
20240304,120900,17489269,1557,1557,1557,1557,500
|
||
|
|
20240304,120800,16710769,1566,1566,1566,1566,0
|
||
|
|
20240304,120700,16710769,1566,1566,1566,1566,0
|
||
|
|
20240304,120600,16710769,1566,1565,1566,1557,2386
|
||
|
|
20240304,120500,12987414,1566,1566,1566,1566,0
|
||
|
|
20240304,120400,12987414,1566,1566,1566,1566,7
|
||
|
|
20240304,120300,12976452,1565,1565,1565,1565,0
|
||
|
|
20240304,120200,12976452,1565,1565,1565,1565,0
|
||
|
|
20240304,120100,12976452,1565,1565,1565,1565,0
|
||
|
|
20240304,120000,12976452,1565,1565,1565,1565,0
|
||
|
|
20240304,115900,12976452,1565,1565,1565,1565,0
|
||
|
|
20240304,115800,12976452,1565,1565,1565,1565,0
|
||
|
|
20240304,115700,12976452,1565,1565,1565,1565,0
|
||
|
|
20240304,115600,12976452,1565,1565,1565,1565,0
|
||
|
|
20240304,115500,12976452,1565,1565,1565,1565,0
|
||
|
|
20240304,115400,12976452,1565,1565,1565,1565,0
|
||
|
|
20240304,115300,12976452,1565,1565,1565,1565,0
|
||
|
|
20240304,115200,12976452,1565,1565,1565,1565,0
|
||
|
|
20240304,115100,12976452,1565,1565,1565,1565,0
|
||
|
|
20240304,115000,12976452,1565,1565,1565,1565,2
|
||
|
|
20240304,114900,12973322,1565,1565,1565,1565,333
|
||
|
|
20240304,114800,12452177,1564,1564,1564,1564,0
|
||
|
|
20240304,114700,12452177,1564,1564,1564,1564,0
|
||
|
|
20240304,114600,12452177,1564,1564,1564,1564,0
|
||
|
|
20240304,114500,12452177,1564,1564,1564,1564,0
|
||
|
|
20240304,114400,12452177,1564,1564,1564,1564,0
|
||
|
|
20240304,114300,12452177,1564,1564,1564,1564,0
|
||
|
|
20240304,114200,12452177,1564,1564,1564,1564,0
|
||
|
|
20240304,114100,12452177,1564,1564,1564,1564,0
|
||
|
|
20240304,114000,12452177,1564,1564,1564,1564,0
|
||
|
|
20240304,113900,12452177,1564,1564,1564,1564,0
|
||
|
|
20240304,113800,12452177,1564,1564,1564,1564,0
|
||
|
|
20240304,113700,12452177,1564,1564,1564,1564,0
|
||
|
|
20240304,113600,12452177,1564,1564,1564,1564,0
|
||
|
|
20240304,113500,12452177,1564,1564,1564,1564,0
|
||
|
|
20240304,113400,12452177,1564,1564,1564,1564,0
|
||
|
|
20240304,113300,12452177,1564,1564,1564,1564,67
|
||
|
|
20240304,113200,12347389,1564,1564,1564,1564,2
|
||
|
|
20240304,113100,12344261,1564,1567,1567,1564,283
|
||
|
|
20240304,113000,11900813,1567,1567,1567,1567,0
|
||
|
|
20240304,112900,11900813,1567,1567,1567,1567,0
|
||
|
|
20240304,112800,11900813,1567,1567,1567,1567,2
|
||
|
|
20240304,112700,11897679,1567,1567,1567,1567,0
|
||
|
|
20240304,112600,11897679,1567,1567,1567,1567,0
|
||
|
|
20240304,112500,11897679,1567,1567,1567,1567,2
|
||
|
|
20240304,112400,11894545,1567,1567,1567,1567,0
|
||
|
|
20240304,112300,11894545,1567,1567,1567,1567,0
|
||
|
|
20240304,112200,11894545,1567,1567,1567,1567,0
|
||
|
|
20240304,112100,11894545,1567,1567,1567,1567,2
|
||
|
|
20240304,112000,11891411,1567,1567,1567,1567,0
|
||
|
|
20240304,111900,11891411,1567,1567,1567,1567,2
|
||
|
|
20240304,111800,11888277,1567,1567,1567,1567,17
|
||
|
|
20240304,111700,11861638,1567,1567,1567,1567,0
|
||
|
|
20240304,111600,11861638,1567,1567,1567,1567,0
|
||
|
|
20240304,111500,11861638,1567,1567,1567,1567,0
|
||
|
|
20240304,111400,11861638,1567,1567,1567,1567,0
|
||
|
|
20240304,111300,11861638,1567,1567,1567,1567,0
|
||
|
|
20240304,111200,11861638,1567,1567,1567,1567,0
|
||
|
|
20240304,111100,11861638,1567,1567,1567,1567,0
|
||
|
|
20240304,111000,11861638,1567,1567,1567,1567,0
|
||
|
|
20240304,110900,11861638,1567,1567,1567,1567,0
|
||
|
|
20240304,110800,11861638,1567,1567,1567,1567,0
|
||
|
|
20240304,110700,11861638,1567,1567,1567,1567,0
|
||
|
|
20240304,110600,11861638,1567,1567,1567,1567,1
|
||
|
|
20240304,110500,11860071,1568,1568,1568,1568,0
|
||
|
|
20240304,110400,11860071,1568,1568,1568,1568,0
|
||
|
|
20240304,110300,11860071,1568,1568,1568,1568,0
|
||
|
|
20240304,110200,11860071,1568,1568,1568,1568,0
|
||
|
|
20240304,110100,11860071,1568,1568,1568,1568,0
|
||
|
|
20240304,110000,11860071,1568,1568,1568,1568,0
|
||
|
|
20240304,105900,11860071,1568,1568,1568,1568,0
|
||
|
|
20240304,105800,11860071,1568,1568,1568,1568,1
|
||
|
|
20240304,105700,11858503,1574,1574,1574,1574,0
|
||
|
|
20240304,105600,11858503,1574,1574,1574,1574,0
|
||
|
|
20240304,105500,11858503,1574,1574,1574,1574,0
|
||
|
|
20240304,105400,11858503,1574,1574,1574,1574,0
|
||
|
|
20240304,105300,11858503,1574,1574,1574,1574,0
|
||
|
|
20240304,105200,11858503,1574,1574,1574,1574,0
|
||
|
|
20240304,105100,11858503,1574,1574,1574,1574,0
|
||
|
|
20240304,105000,11858503,1574,1574,1574,1574,0
|
||
|
|
20240304,104900,11858503,1574,1574,1574,1574,0
|
||
|
|
20240304,104800,11858503,1574,1574,1574,1574,0
|
||
|
|
20240304,104700,11858503,1574,1574,1574,1574,0
|
||
|
|
20240304,104600,11858503,1574,1574,1574,1574,0
|
||
|
|
20240304,104500,11858503,1574,1574,1574,1574,0
|
||
|
|
20240304,104400,11858503,1574,1574,1574,1574,0
|
||
|
|
20240304,104300,11858503,1574,1574,1574,1574,0
|
||
|
|
20240304,104200,11858503,1574,1574,1574,1574,0
|
||
|
|
20240304,104100,11858503,1574,1574,1574,1574,0
|
||
|
|
20240304,104000,11858503,1574,1574,1574,1574,175
|
||
|
|
20240304,103900,11583053,1574,1574,1574,1574,0
|
||
|
|
20240304,103800,11583053,1574,1575,1575,1574,638
|
||
|
|
20240304,103700,10578231,1575,1573,1575,1573,925
|
||
|
|
20240304,103600,9121448,1573,1573,1573,1573,0
|
||
|
|
20240304,103500,9121448,1573,1573,1573,1573,0
|
||
|
|
20240304,103400,9121448,1573,1573,1573,1573,0
|
||
|
|
20240304,103300,9121448,1573,1573,1573,1573,0
|
||
|
|
20240304,103200,9121448,1573,1573,1573,1573,0
|
||
|
|
20240304,103100,9121448,1573,1573,1573,1573,0
|
||
|
|
20240304,103000,9121448,1573,1573,1574,1573,1577
|
||
|
|
20240304,102900,6639666,1569,1569,1569,1569,6
|
||
|
|
20240304,102800,6630252,1573,1571,1573,1571,12
|
||
|
|
20240304,102700,6611398,1569,1569,1569,1569,178
|
||
|
|
20240304,102600,6332116,1568,1568,1568,1568,0
|
||
|
|
20240304,102500,6332116,1568,1568,1568,1568,1
|
||
|
|
20240304,102400,6330548,1567,1567,1567,1567,0
|
||
|
|
20240304,102300,6330548,1567,1567,1567,1567,0
|
||
|
|
20240304,102200,6330548,1567,1567,1567,1567,0
|
||
|
|
20240304,102100,6330548,1567,1567,1567,1567,10
|
||
|
|
20240304,102000,6314878,1566,1566,1566,1566,77
|
||
|
|
20240304,101900,6194296,1564,1564,1564,1564,0
|
||
|
|
20240304,101800,6194296,1564,1564,1564,1564,0
|
||
|
|
20240304,101700,6194296,1564,1564,1564,1564,0
|
||
|
|
20240304,101600,6194296,1564,1564,1564,1564,0
|
||
|
|
20240304,101500,6194296,1564,1564,1564,1564,299
|
||
|
|
20240304,101400,5726660,1564,1564,1564,1564,0
|
||
|
|
20240304,101300,5726660,1564,1564,1564,1564,0
|
||
|
|
20240304,101200,5726660,1564,1564,1564,1564,78
|
||
|
|
20240304,101100,5604668,1561,1561,1561,1561,0
|
||
|
|
20240304,101000,5604668,1561,1561,1561,1561,0
|
||
|
|
20240304,100900,5604668,1561,1561,1561,1561,0
|
||
|
|
20240304,100800,5604668,1561,1561,1561,1561,0
|
||
|
|
20240304,100700,5604668,1561,1561,1561,1561,0
|
||
|
|
20240304,100600,5604668,1561,1561,1561,1561,0
|
||
|
|
20240304,100500,5604668,1561,1561,1561,1561,0
|
||
|
|
20240304,100400,5604668,1561,1561,1561,1561,0
|
||
|
|
20240304,100300,5604668,1561,1561,1561,1561,0
|
||
|
|
20240304,100200,5604668,1561,1561,1561,1561,0
|
||
|
|
20240304,100100,5604668,1561,1561,1561,1561,0
|
||
|
|
20240304,100000,5604668,1561,1561,1561,1561,0
|
||
|
|
20240304,095900,5604668,1561,1560,1561,1560,588
|
||
|
|
20240304,095800,4686802,1560,1560,1560,1560,0
|
||
|
|
20240304,095700,4686802,1560,1560,1560,1560,0
|
||
|
|
20240304,095600,4686802,1560,1560,1560,1560,2
|
||
|
|
20240304,095500,4683682,1560,1560,1560,1560,0
|
||
|
|
20240304,095400,4683682,1560,1560,1560,1560,0
|
||
|
|
20240304,095300,4683682,1560,1560,1560,1560,2
|
||
|
|
20240304,095200,4680562,1560,1560,1560,1560,2
|
||
|
|
20240304,095100,4677442,1560,1560,1560,1560,2
|
||
|
|
20240304,095000,4674322,1560,1561,1561,1560,185
|
||
|
|
20240304,094900,4385718,1560,1560,1560,1560,2
|
||
|
|
20240304,094800,4382598,1560,1560,1560,1560,0
|
||
|
|
20240304,094700,4382598,1560,1560,1560,1560,0
|
||
|
|
20240304,094600,4382598,1560,1560,1560,1560,2
|
||
|
|
20240304,094500,4379478,1560,1560,1560,1560,2
|
||
|
|
20240304,094400,4376358,1560,1560,1560,1560,2
|
||
|
|
20240304,094300,4373238,1560,1560,1560,1560,202
|
||
|
|
20240304,094200,4058118,1560,1561,1561,1560,67
|
||
|
|
20240304,094100,3953533,1560,1560,1560,1560,2
|
||
|
|
20240304,094000,3950413,1560,1560,1560,1560,0
|
||
|
|
20240304,093900,3950413,1560,1560,1560,1560,0
|
||
|
|
20240304,093800,3950413,1560,1560,1560,1560,1
|
||
|
|
20240304,093700,3948853,1560,1560,1560,1560,0
|
||
|
|
20240304,093600,3948853,1560,1560,1560,1560,3
|
||
|
|
20240304,093500,3944173,1560,1560,1560,1560,283
|
||
|
|
20240304,093400,3502693,1560,1560,1560,1560,200
|
||
|
|
20240304,093300,3190693,1560,1560,1560,1560,150
|
||
|
|
20240304,093200,2956693,1561,1561,1561,1561,647
|
||
|
|
20240304,093100,1946726,1561,1561,1561,1561,0
|
||
|
|
20240304,093000,1946726,1561,1561,1561,1561,0
|
||
|
|
20240304,092900,1946726,1561,1561,1561,1561,0
|
||
|
|
20240304,092800,1946726,1561,1561,1561,1561,268
|
||
|
|
20240304,092700,1528378,1561,1561,1561,1561,0
|
||
|
|
20240304,092600,1528378,1561,1561,1561,1561,0
|
||
|
|
20240304,092500,1528378,1561,1561,1561,1561,0
|
||
|
|
20240304,092400,1528378,1561,1561,1561,1561,104
|
||
|
|
20240304,092300,1366034,1560,1560,1560,1560,0
|
||
|
|
20240304,092200,1366034,1560,1560,1560,1560,0
|
||
|
|
20240304,092100,1366034,1560,1560,1560,1560,0
|
||
|
|
20240304,092000,1366034,1560,1561,1561,1560,38
|
||
|
|
20240304,091900,1306722,1561,1561,1561,1561,0
|
||
|
|
20240304,091800,1306722,1561,1560,1561,1560,171
|
||
|
|
20240304,091700,1039792,1561,1561,1561,1561,16
|
||
|
|
20240304,091600,1014816,1561,1561,1561,1561,0
|
||
|
|
20240304,091500,1014816,1561,1561,1561,1561,0
|
||
|
|
20240304,091400,1014816,1561,1561,1561,1561,2
|
||
|
|
20240304,091300,1011694,1561,1561,1561,1561,2
|
||
|
|
20240304,091200,1008572,1562,1562,1562,1562,0
|
||
|
|
20240304,091100,1008572,1562,1562,1562,1562,20
|
||
|
|
20240304,091000,977332,1560,1560,1560,1560,0
|
||
|
|
20240304,090900,977332,1560,1560,1560,1560,0
|
||
|
|
20240304,090800,977332,1560,1560,1560,1560,0
|
||
|
|
20240304,090700,977332,1560,1560,1560,1560,0
|
||
|
|
20240304,090600,977332,1560,1560,1560,1560,50
|
||
|
|
20240304,090500,899332,1561,1561,1561,1561,10
|
||
|
|
20240304,090400,883722,1560,1560,1560,1560,0
|
||
|
|
20240304,090300,883722,1560,1560,1560,1560,5
|
||
|
|
20240304,090200,875922,1565,1565,1565,1565,15
|
||
|
|
20240304,090100,852447,1566,1566,1566,1566,0
|
||
|
|
20240304,090000,852447,1566,1567,1567,1566,544
|